Netflix, Inc. (NEO:NFLX)
Canada flag Canada · Delayed Price · Currency is CAD
42.51
+1.81 (4.45%)
Apr 24, 2025, 3:59 PM EDT

Netflix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202540.6242.6340.6242.5542.554.55%64,774
Apr 23, 202540.5041.1040.0840.7040.701.07%78,839
Apr 22, 202538.9841.2538.9840.2740.274.90%126,649
Apr 21, 202538.1939.4337.8038.3938.391.56%120,392
Apr 17, 202537.5138.1437.1037.8037.801.29%93,353
Apr 16, 202537.9338.0536.8137.3237.32-1.37%184,042
Apr 15, 202536.8838.5036.8437.8437.844.42%129,154
Apr 14, 202536.0536.5935.7036.2436.241.65%36,358
Apr 11, 202535.8036.5635.3335.6535.65-0.34%43,533
Apr 10, 202536.2336.4434.8035.7735.77-2.40%58,006
Apr 9, 202533.2736.8033.2736.6536.658.92%166,386
Apr 8, 202535.4635.7033.3633.6533.65-0.91%82,964
Apr 7, 202532.0236.4131.8733.9633.962.35%182,350
Apr 4, 202534.7634.9433.1833.1833.18-7.03%141,792
Apr 3, 202535.0136.6935.0035.6935.69-1.82%45,388
Apr 2, 202535.7436.7035.6236.3536.351.08%24,407
Apr 1, 202536.0936.1235.4735.9635.96-0.85%23,801
Mar 31, 202535.6636.2735.0336.2736.27-0.08%39,471
Mar 28, 202537.5437.7936.1336.3036.30-4.50%29,215
Mar 27, 202537.7438.4237.6938.0138.010.88%16,998
Mar 26, 202538.5638.5737.6237.6837.68-2.76%15,968
Mar 25, 202538.0038.7838.0038.7538.752.54%24,051
Mar 24, 202537.7437.8736.9837.7937.791.48%42,094
Mar 21, 202535.3037.3935.2937.2437.240.76%24,814
Mar 20, 202536.8237.5436.8236.9636.96-0.94%25,280
Mar 19, 202536.4637.5035.9937.3137.313.21%24,801
Mar 18, 202536.6036.7835.6436.1536.15-2.22%18,330
Mar 17, 202536.5637.6136.5336.9736.973.56%28,022
Mar 14, 202534.9535.7134.9535.7035.703.42%22,606
Mar 13, 202535.5235.6534.5234.5234.52-3.58%30,978
Mar 12, 202535.6335.9835.0835.8035.802.90%42,847
Mar 11, 202533.7835.3733.7834.7934.793.36%48,733
Mar 10, 202533.9834.2333.2133.6633.66-2.89%62,271
Mar 7, 202534.8335.1733.3734.6634.66-1.76%89,679
Mar 6, 202537.9337.9335.0135.2835.28-8.51%100,698
Mar 5, 202537.8138.7137.7638.5638.561.82%84,762
Mar 4, 202537.7438.3036.9537.8737.870.37%67,875
Mar 3, 202538.3438.6737.5837.7337.73-1.23%20,532
Feb 28, 202537.7638.2037.3038.2038.201.98%16,919
Feb 27, 202538.6638.8537.4637.4637.46-2.68%22,458
Feb 26, 202538.1038.9538.1038.4938.491.05%26,815
Feb 25, 202538.4138.5937.2238.0938.09-1.30%59,707
Feb 24, 202539.2239.5238.3638.5938.59-1.13%55,706
Feb 21, 202539.9440.0638.9739.0339.03-2.16%25,877
Feb 20, 202540.6840.6839.6239.8939.89-1.89%38,062
Feb 19, 202540.3740.6939.9840.6640.660.92%23,528
Feb 18, 202541.4841.4839.8940.2940.29-2.61%47,837
Feb 14, 202540.6241.4540.6041.3741.371.75%22,344
Feb 13, 202540.0940.7540.0540.6640.661.62%36,628
Feb 12, 202539.1440.0138.9040.0140.011.73%14,137